KissMeData/127710/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1065	-24	5	-2.20	25478522	23802	260.99	1068	1100	1065	1415	763	1089	1070.67	0.06	-1839	-1839	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	372	-1.58	0.22	12	0.07	-672.00	4839.00	1580	20230728	-32.59	1065	20240731	0.00	1568	-32.08	20240326	1065	0.00	20240731	1577	-32.47	20230830	1065	0.00	20240731	0.01	N	127710	500	174 억	6200	N	N	N	N
3	20240731	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1075	-14	5	-1.29	22155453	20682	226.78	1068	1100	1065	1415	763	1089	1071.24	0.06	-1839	-294	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	375	-1.60	0.22	12	0.06	-672.00	4839.00	1580	20230728	-31.96	1065	20240731	0.94	1568	-31.44	20240326	1065	0.94	20240731	1577	-31.83	20230830	1065	0.94	20240731	0.01	N	127710	500	174 억	6200	N	N	N	N
4	20240731	140851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1074	-15	5	-1.38	21794485	20346	223.09	1068	1100	1065	1415	763	1089	1071.19	0.06	-1818	-273	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	375	-1.60	0.22	12	0.06	-672.00	4839.00	1580	20230728	-32.03	1065	20240731	0.85	1568	-31.51	20240326	1065	0.85	20240731	1577	-31.90	20230830	1065	0.85	20240731	0.01	N	127710	500	174 억	6221	N	N	N	N
5	20240731	130849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1070	-19	5	-1.74	21281113	19868	217.85	1068	1100	1065	1415	763	1089	1071.13	0.06	-1818	-273	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	373	-1.59	0.22	12	0.06	-672.00	4839.00	1580	20230728	-32.28	1065	20240731	0.47	1568	-31.76	20240326	1065	0.47	20240731	1577	-32.15	20230830	1065	0.47	20240731	0.01	N	127710	500	174 억	6221	N	N	N	N
6	20240731	120848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1075	-14	5	-1.29	18570345	17344	190.18	1068	1100	1065	1415	763	1089	1070.71	0.06	-1818	-273	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	375	-1.60	0.22	12	0.05	-672.00	4839.00	1580	20230728	-31.96	1065	20240731	0.94	1568	-31.44	20240326	1065	0.94	20240731	1577	-31.83	20230830	1065	0.94	20240731	0.01	N	127710	500	174 억	6221	N	N	N	N
7	20240731	110850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1074	-15	5	-1.38	17081307	15954	174.93	1068	1100	1065	1415	763	1089	1070.66	0.06	-1818	-273	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	375	-1.60	0.22	12	0.05	-672.00	4839.00	1580	20230728	-32.03	1065	20240731	0.85	1568	-31.51	20240326	1065	0.85	20240731	1577	-31.90	20230830	1065	0.85	20240731	0.01	N	127710	500	174 억	6221	N	N	N	N
8	20240731	100848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1069	-20	5	-1.84	9976308	9326	102.26	1068	1100	1065	1415	763	1089	1069.73	0.06	-1323	222	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	373	-1.59	0.22	12	0.03	-672.00	4839.00	1580	20230728	-32.34	1065	20240731	0.38	1568	-31.82	20240326	1065	0.38	20240731	1577	-32.21	20230830	1065	0.38	20240731	0.01	N	127710	500	174 억	6716	N	N	N	N
9	20240731	090846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1071	-18	5	-1.65	6915307	6465	70.89	1068	1100	1068	1415	763	1089	1069.65	0.07	-1181	364	1096	1092	1088	1084	1080	1090	1082	175	326	500	760	1	1	34904082	374	-1.59	0.22	12	0.02	-672.00	4839.00	1580	20230728	-32.22	1068	20240731	0.28	1568	-31.70	20240326	1068	0.28	20240731	1577	-32.09	20230830	1068	0.28	20240731	0.01	N	127710	500	174 억	6858	N	N	N	N
10	20240730	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1089	2	2	0.18	9924221	9116	100.54	1090	1092	1084	1413	761	1087	1088.66	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	380	-1.62	0.23	12	0.03	-672.00	4839.00	1580	20230728	-31.08	1079	20240722	0.93	1568	-30.55	20240326	1079	0.93	20240722	1577	-30.94	20230830	1079	0.93	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
11	20240730	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1090	3	2	0.28	9470105	8699	95.94	1090	1092	1084	1413	761	1087	1088.64	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	380	-1.62	0.23	12	0.02	-672.00	4839.00	1580	20230728	-31.01	1079	20240722	1.02	1568	-30.48	20240326	1079	1.02	20240722	1577	-30.88	20230830	1079	1.02	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
12	20240730	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1086	-1	5	-0.09	5516854	5066	55.87	1090	1092	1084	1413	761	1087	1089.00	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	379	-1.62	0.22	12	0.01	-672.00	4839.00	1580	20230728	-31.27	1079	20240722	0.65	1568	-30.74	20240326	1079	0.65	20240722	1577	-31.14	20230830	1079	0.65	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
13	20240730	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1086	-1	5	-0.09	5436492	4992	55.06	1090	1092	1084	1413	761	1087	1089.04	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	379	-1.62	0.22	12	0.01	-672.00	4839.00	1580	20230728	-31.27	1079	20240722	0.65	1568	-30.74	20240326	1079	0.65	20240722	1577	-31.14	20230830	1079	0.65	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
14	20240730	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1086	-1	5	-0.09	5414786	4972	54.84	1090	1092	1085	1413	761	1087	1089.06	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	379	-1.62	0.22	12	0.01	-672.00	4839.00	1580	20230728	-31.27	1079	20240722	0.65	1568	-30.74	20240326	1079	0.65	20240722	1577	-31.14	20230830	1079	0.65	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
15	20240730	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1086	-1	5	-0.09	5212790	4786	52.78	1090	1092	1085	1413	761	1087	1089.17	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	379	-1.62	0.22	12	0.01	-672.00	4839.00	1580	20230728	-31.27	1079	20240722	0.65	1568	-30.74	20240326	1079	0.65	20240722	1577	-31.14	20230830	1079	0.65	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
16	20240730	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1089	2	2	0.18	4343474	3986	43.96	1090	1092	1085	1413	761	1087	1089.68	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	380	-1.62	0.23	12	0.01	-672.00	4839.00	1580	20230728	-31.08	1079	20240722	0.93	1568	-30.55	20240326	1079	0.93	20240722	1577	-30.94	20230830	1079	0.93	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
17	20240730	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1090	3	2	0.28	1106368	1015	11.19	1090	1092	1090	1413	761	1087	1090.02	0.08	-13	-13	1103	1095	1090	1082	1077	1099	1086	175	326	500	760	1	1	34904082	380	-1.62	0.23	12	0.00	-672.00	4839.00	1580	20230728	-31.01	1079	20240722	1.02	1568	-30.48	20240326	1079	1.02	20240722	1577	-30.88	20230830	1079	1.02	20240722	0.01	N	127710	500	174 억	8039	N	N	N	N
18	20240729	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1087	-11	5	-1.00	9876901	9066	70.92	1085	1098	1085	1427	769	1098	1089.44	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	379	-1.62	0.22	12	0.03	-672.00	4839.00	1580	20230728	-31.20	1079	20240722	0.74	1568	-30.68	20240326	1079	0.74	20240722	1577	-31.07	20230830	1079	0.74	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
19	20240729	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1087	-11	5	-1.00	8043242	7378	57.71	1085	1098	1085	1427	769	1098	1090.17	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	379	-1.62	0.22	12	0.02	-672.00	4839.00	1580	20230728	-31.20	1079	20240722	0.74	1568	-30.68	20240326	1079	0.74	20240722	1577	-31.07	20230830	1079	0.74	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
20	20240729	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1089	-9	5	-0.82	7087512	6499	50.84	1085	1098	1085	1427	769	1098	1090.55	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	380	-1.62	0.23	12	0.02	-672.00	4839.00	1580	20230728	-31.08	1079	20240722	0.93	1568	-30.55	20240326	1079	0.93	20240722	1577	-30.94	20230830	1079	0.93	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
21	20240729	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1089	-9	5	-0.82	2946487	2696	21.09	1085	1098	1085	1427	769	1098	1092.91	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	380	-1.62	0.23	12	0.01	-672.00	4839.00	1580	20230728	-31.08	1079	20240722	0.93	1568	-30.55	20240326	1079	0.93	20240722	1577	-30.94	20230830	1079	0.93	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
22	20240729	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1090	-8	5	-0.73	1810092	1653	12.93	1085	1098	1085	1427	769	1098	1095.03	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	380	-1.62	0.23	12	0.00	-672.00	4839.00	1580	20230728	-31.01	1079	20240722	1.02	1568	-30.48	20240326	1079	1.02	20240722	1577	-30.88	20230830	1079	1.02	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
23	20240729	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1096	-2	5	-0.18	1613007	1473	11.52	1085	1098	1085	1427	769	1098	1095.05	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	383	-1.63	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.63	1079	20240722	1.58	1568	-30.10	20240326	1079	1.58	20240722	1577	-30.50	20230830	1079	1.58	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
24	20240729	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1091	-7	5	-0.64	307671	282	2.21	1085	1098	1085	1427	769	1098	1091.03	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	381	-1.62	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.95	1079	20240722	1.11	1568	-30.42	20240326	1079	1.11	20240722	1577	-30.82	20230830	1079	1.11	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
25	20240729	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1098	0	3	0.00	65218	60	0.47	1085	1098	1085	1427	769	1098	1086.97	0.08	-7	-7	1112	1104	1092	1084	1072	1109	1089	175	329	500	760	1	1	34904082	383	-1.63	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.51	1079	20240722	1.76	1568	-29.97	20240326	1079	1.76	20240722	1577	-30.37	20230830	1079	1.76	20240722	0.01	N	127710	500	174 억	8052	N	N	N	N
26	20240726	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1098	-2	5	-0.18	13973554	12784	406.10	1087	1100	1080	1430	770	1100	1093.05	0.08	29	29	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	383	-1.63	0.23	12	0.04	-672.00	4839.00	1580	20230728	-30.51	1079	20240722	1.76	1568	-29.97	20240326	1079	1.76	20240722	1580	-30.51	20230728	1079	1.76	20240722	0.01	N	127710	500	174 억	8059	N	N	N	N
27	20240726	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1097	-3	5	-0.27	7388584	6789	215.66	1087	1100	1080	1430	770	1100	1088.32	0.08	30	30	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	383	-1.63	0.23	12	0.02	-672.00	4839.00	1580	20230728	-30.57	1079	20240722	1.67	1568	-30.04	20240326	1079	1.67	20240722	1580	-30.57	20230728	1079	1.67	20240722	0.01	N	127710	500	174 억	8060	N	N	N	N
28	20240726	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1089	-11	5	-1.00	2235957	2052	65.18	1087	1100	1087	1430	770	1100	1089.65	0.08	-18	-18	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	380	-1.62	0.23	12	0.01	-672.00	4839.00	1580	20230728	-31.08	1079	20240722	0.93	1568	-30.55	20240326	1079	0.93	20240722	1580	-31.08	20230728	1079	0.93	20240722	0.01	N	127710	500	174 억	8012	N	N	N	N
29	20240726	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1097	-3	5	-0.27	1257978	1154	36.66	1087	1100	1087	1430	770	1100	1090.10	0.08	-18	-18	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	383	-1.63	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.57	1079	20240722	1.67	1568	-30.04	20240326	1079	1.67	20240722	1580	-30.57	20230728	1079	1.67	20240722	0.01	N	127710	500	174 억	8012	N	N	N	N
30	20240726	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1089	-11	5	-1.00	1249188	1146	36.40	1087	1100	1087	1430	770	1100	1090.04	0.08	-18	-18	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	380	-1.62	0.23	12	0.00	-672.00	4839.00	1580	20230728	-31.08	1079	20240722	0.93	1568	-30.55	20240326	1079	0.93	20240722	1580	-31.08	20230728	1079	0.93	20240722	0.01	N	127710	500	174 억	8012	N	N	N	N
31	20240726	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1099	-1	5	-0.09	465337	426	13.53	1087	1100	1087	1430	770	1100	1092.34	0.08	-18	-18	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	384	-1.64	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.44	1079	20240722	1.85	1568	-29.91	20240326	1079	1.85	20240722	1580	-30.44	20230728	1079	1.85	20240722	0.01	N	127710	500	174 억	8012	N	N	N	N
32	20240726	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1099	-1	5	-0.09	341158	313	9.94	1087	1100	1087	1430	770	1100	1089.96	0.08	-18	-18	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	384	-1.64	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.44	1079	20240722	1.85	1568	-29.91	20240326	1079	1.85	20240722	1580	-30.44	20230728	1079	1.85	20240722	0.01	N	127710	500	174 억	8012	N	N	N	N
33	20240726	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1100	0	3	0.00	77327	71	2.26	1087	1100	1087	1430	770	1100	1089.11	0.08	-18	-18	1117	1108	1101	1092	1085	1105	1089	175	330	500	770	1	1	34904082	384	-1.64	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.38	1079	20240722	1.95	1568	-29.85	20240326	1079	1.95	20240722	1580	-30.38	20230728	1079	1.95	20240722	0.01	N	127710	500	174 억	8012	N	N	N	N
34	20240725	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1100	-8	5	-0.72	3476684	3148	27.31	1108	1110	1094	1440	776	1108	1104.43	0.08	-103	-104	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	384	-1.64	0.23	12	0.01	-672.00	4839.00	1580	20230728	-30.38	1079	20240722	1.95	1568	-29.85	20240326	1079	1.95	20240722	1580	-30.38	20230728	1079	1.95	20240722	0.01	N	127710	500	174 억	8030	N	N	N	N
35	20240725	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1100	-8	5	-0.72	2992701	2708	23.49	1108	1110	1094	1440	776	1108	1105.13	0.08	-103	-104	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	384	-1.64	0.23	12	0.01	-672.00	4839.00	1580	20230728	-30.38	1079	20240722	1.95	1568	-29.85	20240326	1079	1.95	20240722	1580	-30.38	20230728	1079	1.95	20240722	0.01	N	127710	500	174 억	8030	N	N	N	N
36	20240725	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1103	-5	5	-0.45	2908954	2632	22.83	1108	1110	1094	1440	776	1108	1105.23	0.08	-103	-104	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	385	-1.64	0.23	12	0.01	-672.00	4839.00	1580	20230728	-30.19	1079	20240722	2.22	1568	-29.66	20240326	1079	2.22	20240722	1580	-30.19	20230728	1079	2.22	20240722	0.01	N	127710	500	174 억	8030	N	N	N	N
37	20240725	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1103	-5	5	-0.45	2846086	2575	22.33	1108	1110	1094	1440	776	1108	1105.28	0.08	-103	-104	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	385	-1.64	0.23	12	0.01	-672.00	4839.00	1580	20230728	-30.19	1079	20240722	2.22	1568	-29.66	20240326	1079	2.22	20240722	1580	-30.19	20230728	1079	2.22	20240722	0.01	N	127710	500	174 억	8030	N	N	N	N
38	20240725	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1102	-6	5	-0.54	2071808	1873	16.25	1108	1110	1094	1440	776	1108	1106.14	0.08	-75	-76	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	385	-1.64	0.23	12	0.01	-672.00	4839.00	1580	20230728	-30.25	1079	20240722	2.13	1568	-29.72	20240326	1079	2.13	20240722	1580	-30.25	20230728	1079	2.13	20240722	0.01	N	127710	500	174 억	8058	N	N	N	N
39	20240725	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1103	-5	5	-0.45	1772232	1600	13.88	1108	1110	1103	1440	776	1108	1107.64	0.08	-66	-67	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	385	-1.64	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.19	1079	20240722	2.22	1568	-29.66	20240326	1079	2.22	20240722	1580	-30.19	20230728	1079	2.22	20240722	0.01	N	127710	500	174 억	8067	N	N	N	N
40	20240725	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1105	-3	5	-0.27	1645226	1485	12.88	1108	1110	1103	1440	776	1108	1107.90	0.08	-66	-67	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	386	-1.64	0.23	12	0.00	-672.00	4839.00	1580	20230728	-30.06	1079	20240722	2.41	1568	-29.53	20240326	1079	2.41	20240722	1580	-30.06	20230728	1079	2.41	20240722	0.01	N	127710	500	174 억	8067	N	N	N	N
41	20240725	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1108	0	3	0.00	1461454	1319	11.44	1108	1110	1108	1440	776	1108	1108.00	0.08	-54	-55	1136	1122	1107	1093	1078	1114	1085	175	332	500	770	1	1	34904082	387	-1.65	0.23	12	0.00	-672.00	4839.00	1580	20230728	-29.87	1079	20240722	2.69	1568	-29.34	20240326	1079	2.69	20240722	1580	-29.87	20230728	1079	2.69	20240722	0.01	N	127710	500	174 억	8079	N	N	N	N
42	20240724	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1108	-11	5	-0.98	12749071	11529	138.45	1119	1121	1092	1454	784	1119	1105.83	0.08	99	125	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	387	-1.65	0.23	12	0.03	-672.00	4839.00	1580	20230728	-29.87	1079	20240722	2.69	1568	-29.34	20240326	1079	2.69	20240722	1580	-29.87	20230728	1079	2.69	20240722	0.01	N	127710	500	174 억	8133	N	N	N	N
43	20240724	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1108	-11	5	-0.98	11986765	10841	130.19	1119	1121	1092	1454	784	1119	1105.69	0.08	99	125	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	387	-1.65	0.23	12	0.03	-672.00	4839.00	1580	20230728	-29.87	1079	20240722	2.69	1568	-29.34	20240326	1079	2.69	20240722	1580	-29.87	20230728	1079	2.69	20240722	0.01	N	127710	500	174 억	8133	N	N	N	N
44	20240724	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1110	-9	5	-0.80	6742784	6088	73.11	1119	1121	1092	1454	784	1119	1107.55	0.08	99	125	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	387	-1.65	0.23	12	0.02	-672.00	4839.00	1580	20230728	-29.75	1079	20240722	2.87	1568	-29.21	20240326	1079	2.87	20240722	1580	-29.75	20230728	1079	2.87	20240722	0.01	N	127710	500	174 억	8133	N	N	N	N
45	20240724	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1113	-6	5	-0.54	4930851	4436	53.27	1119	1121	1092	1454	784	1119	1111.55	0.08	99	125	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	388	-1.66	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.56	1079	20240722	3.15	1568	-29.02	20240326	1079	3.15	20240722	1580	-29.56	20230728	1079	3.15	20240722	0.01	N	127710	500	174 억	8133	N	N	N	N
46	20240724	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1113	-6	5	-0.54	4928625	4434	53.25	1119	1121	1092	1454	784	1119	1111.55	0.08	99	125	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	388	-1.66	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.56	1079	20240722	3.15	1568	-29.02	20240326	1079	3.15	20240722	1580	-29.56	20230728	1079	3.15	20240722	0.01	N	127710	500	174 억	8133	N	N	N	N
47	20240724	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1114	-5	5	-0.45	3561497	3193	38.35	1119	1121	1111	1454	784	1119	1115.41	0.08	-15	-15	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	389	-1.66	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.49	1079	20240722	3.24	1568	-28.95	20240326	1079	3.24	20240722	1580	-29.49	20230728	1079	3.24	20240722	0.01	N	127710	500	174 억	8019	N	N	N	N
48	20240724	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1112	-7	5	-0.63	3441087	3085	37.05	1119	1121	1111	1454	784	1119	1115.43	0.08	-15	-15	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	388	-1.65	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.62	1079	20240722	3.06	1568	-29.08	20240326	1079	3.06	20240722	1580	-29.62	20230728	1079	3.06	20240722	0.01	N	127710	500	174 억	8019	N	N	N	N
49	20240724	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1121	2	2	0.18	362560	324	3.89	1119	1121	1119	1454	784	1119	1119.01	0.08	-15	-15	1139	1129	1119	1109	1099	1134	1114	175	335	500	780	1	1	34904082	391	-1.67	0.23	12	0.00	-672.00	4839.00	1580	20230728	-29.05	1079	20240722	3.89	1568	-28.51	20240326	1079	3.89	20240722	1580	-29.05	20230728	1079	3.89	20240722	0.01	N	127710	500	174 억	8019	N	N	N	N
50	20240723	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1119	-10	5	-0.89	9294928	8326	75.09	1117	1129	1109	1467	791	1129	1116.37	0.08	-22	-22	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	391	-1.67	0.23	12	0.02	-672.00	4839.00	1580	20230728	-29.18	1079	20240722	3.71	1568	-28.64	20240326	1079	3.71	20240722	1580	-29.18	20230728	1079	3.71	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
51	20240723	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1119	-10	5	-0.89	8499319	7615	68.68	1117	1129	1109	1467	791	1129	1116.13	0.08	-22	540	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	391	-1.67	0.23	12	0.02	-672.00	4839.00	1580	20230728	-29.18	1079	20240722	3.71	1568	-28.64	20240326	1079	3.71	20240722	1580	-29.18	20230728	1079	3.71	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
52	20240723	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1116	-13	5	-1.15	7195919	6444	58.12	1117	1129	1111	1467	791	1129	1116.69	0.08	-22	566	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	390	-1.66	0.23	12	0.02	-672.00	4839.00	1580	20230728	-29.37	1079	20240722	3.43	1568	-28.83	20240326	1079	3.43	20240722	1580	-29.37	20230728	1079	3.43	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
53	20240723	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1119	-10	5	-0.89	4092463	3665	33.05	1117	1129	1111	1467	791	1129	1116.63	0.08	-22	2272	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	391	-1.67	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.18	1079	20240722	3.71	1568	-28.64	20240326	1079	3.71	20240722	1580	-29.18	20230728	1079	3.71	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
54	20240723	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1127	-2	5	-0.18	1262829	1124	10.14	1117	1129	1111	1467	791	1129	1123.51	0.08	-22	119	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	393	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.67	1079	20240722	4.45	1568	-28.12	20240326	1079	4.45	20240722	1580	-28.67	20230728	1079	4.45	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
55	20240723	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1128	-1	5	-0.09	1229021	1094	9.87	1117	1129	1111	1467	791	1129	1123.42	0.08	-22	119	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	394	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.61	1079	20240722	4.54	1568	-28.06	20240326	1079	4.54	20240722	1580	-28.61	20230728	1079	4.54	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
56	20240723	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1127	-2	5	-0.18	1146761	1021	9.21	1117	1129	1111	1467	791	1129	1123.17	0.08	-22	119	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	393	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.67	1079	20240722	4.45	1568	-28.12	20240326	1079	4.45	20240722	1580	-28.67	20230728	1079	4.45	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
57	20240723	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1126	-3	5	-0.27	193463	173	1.56	1117	1127	1117	1467	791	1129	1118.28	0.08	-22	119	1163	1145	1112	1094	1061	1155	1104	175	338	500	790	1	1	34904082	393	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.73	1079	20240722	4.36	1568	-28.19	20240326	1079	4.36	20240722	1580	-28.73	20230728	1079	4.36	20240722	0.01	N	127710	500	174 억	8034	N	N	N	N
58	20240722	160809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1129	-1	5	-0.09	12326155	11085	134.30	1118	1130	1079	1469	791	1130	1111.97	0.08	-899	-915	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	394	-1.68	0.23	12	0.03	-672.00	4839.00	1580	20230728	-28.54	1079	20240722	4.63	1568	-28.00	20240326	1079	4.63	20240722	1580	-28.54	20230728	1079	4.63	20240722	0.02	N	127710	500	174 억	8056	N	N	N	N
59	20240722	150815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1125	-5	5	-0.44	10842120	9769	118.35	1118	1130	1079	1469	791	1130	1109.85	0.08	-899	-889	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	393	-1.67	0.23	12	0.03	-672.00	4839.00	1580	20230728	-28.80	1079	20240722	4.26	1568	-28.25	20240326	1079	4.26	20240722	1580	-28.80	20230728	1079	4.26	20240722	0.02	N	127710	500	174 억	8056	N	N	N	N
60	20240722	140820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1120	-10	5	-0.88	8339036	7525	91.17	1118	1130	1079	1469	791	1130	1108.18	0.08	-899	-462	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	391	-1.67	0.23	12	0.02	-672.00	4839.00	1580	20230728	-29.11	1079	20240722	3.80	1568	-28.57	20240326	1079	3.80	20240722	1580	-29.11	20230728	1079	3.80	20240722	0.02	N	127710	500	174 억	8056	N	N	N	N
61	20240722	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1122	-8	5	-0.71	1613976	1431	17.34	1118	1130	1118	1469	791	1130	1127.87	0.08	-830	-820	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	392	-1.67	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.99	1100	20240712	2.00	1568	-28.44	20240326	1100	2.00	20240712	1580	-28.99	20230728	1100	2.00	20240712	0.02	N	127710	500	174 억	8125	N	N	N	N
62	20240722	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1130	0	3	0.00	1478214	1310	15.87	1118	1130	1118	1469	791	1130	1128.41	0.08	-830	-820	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	394	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.48	1100	20240712	2.73	1568	-27.93	20240326	1100	2.73	20240712	1580	-28.48	20230728	1100	2.73	20240712	0.02	N	127710	500	174 억	8125	N	N	N	N
63	20240722	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1130	0	3	0.00	1474824	1307	15.83	1118	1130	1118	1469	791	1130	1128.40	0.08	-830	-820	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	394	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.48	1100	20240712	2.73	1568	-27.93	20240326	1100	2.73	20240712	1580	-28.48	20230728	1100	2.73	20240712	0.02	N	127710	500	174 억	8125	N	N	N	N
64	20240722	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1130	0	3	0.00	1473694	1306	15.82	1118	1130	1118	1469	791	1130	1128.40	0.08	-830	-820	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	394	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.48	1100	20240712	2.73	1568	-27.93	20240326	1100	2.73	20240712	1580	-28.48	20230728	1100	2.73	20240712	0.02	N	127710	500	174 억	8125	N	N	N	N
65	20240722	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1130	0	3	0.00	1115484	989	11.98	1118	1130	1118	1469	791	1130	1127.89	0.08	-812	-789	1149	1139	1127	1117	1105	1144	1122	175	339	500	790	1	1	34904082	394	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.48	1100	20240712	2.73	1568	-27.93	20240326	1100	2.73	20240712	1580	-28.48	20230728	1100	2.73	20240712	0.02	N	127710	500	174 억	8143	N	N	N	N
66	20240719	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1130	-4	5	-0.35	9274269	8242	130.02	1126	1137	1115	1474	794	1134	1125.24	0.09	-150	-150	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	394	-1.68	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.48	1100	20240712	2.73	1568	-27.93	20240326	1100	2.73	20240712	1580	-28.48	20230728	1100	2.73	20240712	0.02	N	127710	500	174 억	8955	N	N	N	N
67	20240719	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1130	-4	5	-0.35	7032573	6249	98.58	1126	1137	1115	1474	794	1134	1125.39	0.09	-150	-150	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	394	-1.68	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.48	1100	20240712	2.73	1568	-27.93	20240326	1100	2.73	20240712	1580	-28.48	20230728	1100	2.73	20240712	0.02	N	127710	500	174 억	8955	N	N	N	N
68	20240719	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1125	-9	5	-0.79	6756076	6003	94.70	1126	1137	1115	1474	794	1134	1125.45	0.09	-151	-151	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	393	-1.67	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.80	1100	20240712	2.27	1568	-28.25	20240326	1100	2.27	20240712	1580	-28.80	20230728	1100	2.27	20240712	0.02	N	127710	500	174 억	8954	N	N	N	N
69	20240719	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1130	-4	5	-0.35	5944109	5283	83.34	1126	1137	1115	1474	794	1134	1125.14	0.09	-99	-99	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	394	-1.68	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.48	1100	20240712	2.73	1568	-27.93	20240326	1100	2.73	20240712	1580	-28.48	20230728	1100	2.73	20240712	0.02	N	127710	500	174 억	9006	N	N	N	N
70	20240719	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1133	-1	5	-0.09	5594076	4974	78.47	1126	1137	1115	1474	794	1134	1124.66	0.09	-82	-82	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	395	-1.69	0.23	12	0.01	-672.00	4839.00	1580	20230728	-28.29	1100	20240712	3.00	1568	-27.74	20240326	1100	3.00	20240712	1580	-28.29	20230728	1100	3.00	20240712	0.02	N	127710	500	174 억	9023	N	N	N	N
71	20240719	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1131	-3	5	-0.26	5541958	4928	77.74	1126	1137	1115	1474	794	1134	1124.59	0.09	-82	-82	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	395	-1.68	0.23	12	0.01	-672.00	4839.00	1580	20230728	-28.42	1100	20240712	2.82	1568	-27.87	20240326	1100	2.82	20240712	1580	-28.42	20230728	1100	2.82	20240712	0.02	N	127710	500	174 억	9023	N	N	N	N
72	20240719	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	1	2	0.09	5288712	4705	74.22	1126	1137	1115	1474	794	1134	1124.06	0.09	-66	-66	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	396	-1.69	0.23	12	0.01	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9039	N	N	N	N
73	20240719	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	3	2	0.26	31539	28	0.44	1126	1137	1126	1474	794	1134	1126.39	0.09	0	0	1147	1140	1130	1123	1113	1144	1127	175	340	500	790	1	1	34904082	397	-1.69	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.04	1100	20240712	3.36	1568	-27.49	20240326	1100	3.36	20240712	1580	-28.04	20230728	1100	3.36	20240712	0.02	N	127710	500	174 억	9105	N	N	N	N
74	20240718	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	-1	5	-0.09	7165547	6339	42.76	1123	1137	1120	1475	795	1135	1130.39	0.09	-152	-552	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	396	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.23	1100	20240712	3.09	1568	-27.68	20240326	1100	3.09	20240712	1580	-28.23	20230728	1100	3.09	20240712	0.02	N	127710	500	174 억	9105	N	N	N	N
75	20240718	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	-1	5	-0.09	7068023	6253	42.18	1123	1137	1120	1475	795	1135	1130.34	0.09	-155	-529	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	396	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.23	1100	20240712	3.09	1568	-27.68	20240326	1100	3.09	20240712	1580	-28.23	20230728	1100	3.09	20240712	0.02	N	127710	500	174 억	9102	N	N	N	N
76	20240718	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	-1	5	-0.09	7061220	6247	42.14	1123	1137	1120	1475	795	1135	1130.34	0.09	-155	-529	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	396	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.23	1100	20240712	3.09	1568	-27.68	20240326	1100	3.09	20240712	1580	-28.23	20230728	1100	3.09	20240712	0.02	N	127710	500	174 억	9102	N	N	N	N
77	20240718	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	0	3	0.00	6862853	6072	40.96	1123	1137	1120	1475	795	1135	1130.25	0.09	-142	-516	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	396	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9115	N	N	N	N
78	20240718	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1133	-2	5	-0.18	6568026	5812	39.21	1123	1137	1120	1475	795	1135	1130.08	0.09	-84	-458	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	395	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.29	1100	20240712	3.00	1568	-27.74	20240326	1100	3.00	20240712	1580	-28.29	20230728	1100	3.00	20240712	0.02	N	127710	500	174 억	9173	N	N	N	N
79	20240718	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1128	-7	5	-0.62	6494645	5747	38.77	1123	1137	1120	1475	795	1135	1130.09	0.09	-55	-429	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	394	-1.68	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.61	1100	20240712	2.55	1568	-28.06	20240326	1100	2.55	20240712	1580	-28.61	20230728	1100	2.55	20240712	0.02	N	127710	500	174 억	9202	N	N	N	N
80	20240718	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1133	-2	5	-0.18	1802487	1607	10.84	1123	1135	1120	1475	795	1135	1121.65	0.09	-50	-424	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	395	-1.69	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.29	1100	20240712	3.00	1568	-27.74	20240326	1100	3.00	20240712	1580	-28.29	20230728	1100	3.00	20240712	0.02	N	127710	500	174 억	9207	N	N	N	N
81	20240718	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	0	3	0.00	33712	30	0.20	1123	1135	1123	1475	795	1135	1123.73	0.09	0	26	1143	1139	1132	1128	1121	1141	1130	175	340	500	790	1	1	34904082	396	-1.69	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9257	N	N	N	N
82	20240717	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	-2	5	-0.18	16728687	14823	175.79	1125	1136	1125	1478	796	1137	1128.56	0.09	4	-40	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.04	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9257	N	N	N	N
83	20240717	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	-2	5	-0.18	16632212	14738	174.79	1125	1136	1125	1478	796	1137	1128.53	0.09	4	24	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.04	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9257	N	N	N	N
84	20240717	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	-2	5	-0.18	9069368	8034	95.28	1125	1136	1125	1478	796	1137	1128.87	0.09	-25	-5	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9228	N	N	N	N
85	20240717	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	-3	5	-0.26	9024199	7994	94.81	1125	1136	1125	1478	796	1137	1128.87	0.09	-25	-5	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.23	1100	20240712	3.09	1568	-27.68	20240326	1100	3.09	20240712	1580	-28.23	20230728	1100	3.09	20240712	0.02	N	127710	500	174 억	9228	N	N	N	N
86	20240717	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1128	-9	5	-0.79	1861392	1644	19.50	1125	1136	1125	1478	796	1137	1132.23	0.09	-25	-5	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	394	-1.68	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.61	1100	20240712	2.55	1568	-28.06	20240326	1100	2.55	20240712	1580	-28.61	20230728	1100	2.55	20240712	0.02	N	127710	500	174 억	9228	N	N	N	N
87	20240717	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	-3	5	-0.26	1807248	1596	18.93	1125	1136	1125	1478	796	1137	1132.36	0.09	-25	-5	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.23	1100	20240712	3.09	1568	-27.68	20240326	1100	3.09	20240712	1580	-28.23	20230728	1100	3.09	20240712	0.02	N	127710	500	174 억	9228	N	N	N	N
88	20240717	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	-3	5	-0.26	1804980	1594	18.90	1125	1136	1125	1478	796	1137	1132.36	0.09	-25	-5	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.23	1100	20240712	3.09	1568	-27.68	20240326	1100	3.09	20240712	1580	-28.23	20230728	1100	3.09	20240712	0.02	N	127710	500	174 억	9228	N	N	N	N
89	20240717	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1125	-12	5	-1.06	429886	382	4.53	1125	1128	1125	1478	796	1137	1125.36	0.09	0	20	1150	1143	1131	1124	1112	1147	1128	175	341	500	790	1	1	34904082	393	-1.67	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.80	1100	20240712	2.27	1568	-28.25	20240326	1100	2.27	20240712	1580	-28.80	20230728	1100	2.27	20240712	0.02	N	127710	500	174 억	9253	N	N	N	N
90	20240716	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	-1	5	-0.09	8573303	7602	62.59	1129	1138	1119	1479	797	1138	1127.77	0.09	-77	-143	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	397	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.04	1100	20240712	3.36	1568	-27.49	20240326	1100	3.36	20240712	1580	-28.04	20230728	1100	3.36	20240712	0.02	N	127710	500	174 억	9253	N	N	N	N
91	20240716	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	-3	5	-0.26	7402655	6568	54.08	1129	1138	1119	1479	797	1138	1127.08	0.09	-128	-185	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9202	N	N	N	N
92	20240716	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	-1	5	-0.09	6942717	6162	50.73	1129	1138	1119	1479	797	1138	1126.70	0.09	-128	-185	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	397	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.04	1100	20240712	3.36	1568	-27.49	20240326	1100	3.36	20240712	1580	-28.04	20230728	1100	3.36	20240712	0.02	N	127710	500	174 억	9202	N	N	N	N
93	20240716	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1138	0	3	0.00	6682320	5933	48.85	1129	1138	1119	1479	797	1138	1126.30	0.09	-128	-185	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	397	-1.69	0.24	12	0.02	-672.00	4839.00	1580	20230728	-27.97	1100	20240712	3.45	1568	-27.42	20240326	1100	3.45	20240712	1580	-27.97	20230728	1100	3.45	20240712	0.02	N	127710	500	174 억	9202	N	N	N	N
94	20240716	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1135	-3	5	-0.26	5714983	5082	41.84	1129	1135	1119	1479	797	1138	1124.55	0.09	-128	-128	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.01	-672.00	4839.00	1580	20230728	-28.16	1100	20240712	3.18	1568	-27.61	20240326	1100	3.18	20240712	1580	-28.16	20230728	1100	3.18	20240712	0.02	N	127710	500	174 억	9202	N	N	N	N
95	20240716	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1120	-18	5	-1.58	5373349	4778	39.34	1129	1134	1119	1479	797	1138	1124.60	0.09	-128	-128	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	391	-1.67	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.11	1100	20240712	1.82	1568	-28.57	20240326	1100	1.82	20240712	1580	-29.11	20230728	1100	1.82	20240712	0.02	N	127710	500	174 억	9202	N	N	N	N
96	20240716	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1120	-18	5	-1.58	3668639	3266	26.89	1129	1134	1119	1479	797	1138	1123.28	0.09	-7	-7	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	391	-1.67	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.11	1100	20240712	1.82	1568	-28.57	20240326	1100	1.82	20240712	1580	-29.11	20230728	1100	1.82	20240712	0.02	N	127710	500	174 억	9323	N	N	N	N
97	20240716	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1134	-4	5	-0.35	97349	86	0.71	1129	1134	1129	1479	797	1138	1131.97	0.09	-5	-5	1164	1150	1125	1111	1086	1158	1119	175	341	500	790	1	1	34904082	396	-1.69	0.23	12	0.00	-672.00	4839.00	1580	20230728	-28.23	1100	20240712	3.09	1568	-27.68	20240326	1100	3.09	20240712	1580	-28.23	20230728	1100	3.09	20240712	0.02	N	127710	500	174 억	9325	N	N	N	N
98	20240715	160824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1138	16	2	1.43	13592536	12146	70.50	1112	1139	1100	1458	786	1122	1119.10	0.09	-78	-163	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	397	-1.69	0.24	12	0.03	-672.00	4839.00	1580	20230728	-27.97	1100	20240715	3.45	1568	-27.42	20240326	1100	3.45	20240715	1580	-27.97	20230728	1100	3.45	20240715	0.02	N	127710	500	174 억	9330	N	N	N	N
99	20240715	150830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1137	15	2	1.34	13004599	11629	67.50	1112	1139	1100	1458	786	1122	1118.29	0.09	-43	-128	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	397	-1.69	0.23	12	0.03	-672.00	4839.00	1580	20230728	-28.04	1100	20240715	3.36	1568	-27.49	20240326	1100	3.36	20240715	1580	-28.04	20230728	1100	3.36	20240715	0.02	N	127710	500	174 억	9365	N	N	N	N
100	20240715	140828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1117	-5	5	-0.45	12682339	11345	65.85	1112	1139	1100	1458	786	1122	1117.88	0.09	-34	-119	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	390	-1.66	0.23	12	0.03	-672.00	4839.00	1580	20230728	-29.30	1100	20240715	1.55	1568	-28.76	20240326	1100	1.55	20240715	1580	-29.30	20230728	1100	1.55	20240715	0.02	N	127710	500	174 억	9374	N	N	N	N
101	20240715	130830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1121	-1	5	-0.09	9938424	8908	51.71	1112	1139	1100	1458	786	1122	1115.67	0.09	-4	-89	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	391	-1.67	0.23	12	0.03	-672.00	4839.00	1580	20230728	-29.05	1100	20240715	1.91	1568	-28.51	20240326	1100	1.91	20240715	1580	-29.05	20230728	1100	1.91	20240715	0.02	N	127710	500	174 억	9404	N	N	N	N
102	20240715	120829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1125	3	2	0.27	9870110	8847	51.35	1112	1139	1100	1458	786	1122	1115.64	0.09	17	-58	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	393	-1.67	0.23	12	0.03	-672.00	4839.00	1580	20230728	-28.80	1100	20240715	2.27	1568	-28.25	20240326	1100	2.27	20240715	1580	-28.80	20230728	1100	2.27	20240715	0.02	N	127710	500	174 억	9425	N	N	N	N
103	20240715	110828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1139	17	2	1.52	9787277	8773	50.92	1112	1139	1100	1458	786	1122	1115.61	0.09	15	-70	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	398	-1.69	0.24	12	0.03	-672.00	4839.00	1580	20230728	-27.91	1100	20240715	3.55	1568	-27.36	20240326	1100	3.55	20240715	1580	-27.91	20230728	1100	3.55	20240715	0.02	N	127710	500	174 억	9423	N	N	N	N
104	20240715	100828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1117	-5	5	-0.45	3920436	3530	20.49	1112	1122	1100	1458	786	1122	1110.61	0.09	15	-42	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	390	-1.66	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.30	1100	20240715	1.55	1568	-28.76	20240326	1100	1.55	20240715	1580	-29.30	20230728	1100	1.55	20240715	0.02	N	127710	500	174 억	9423	N	N	N	N
105	20240715	090830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1118	-4	5	-0.36	3151481	2841	16.49	1112	1122	1100	1458	786	1122	1109.29	0.09	145	20	1176	1148	1124	1096	1072	1137	1085	175	336	500	780	1	1	34904082	390	-1.66	0.23	12	0.01	-672.00	4839.00	1580	20230728	-29.24	1100	20240715	1.64	1568	-28.70	20240326	1100	1.64	20240715	1580	-29.24	20230728	1100	1.64	20240715	0.02	N	127710	500	174 억	9553	N	N	N	N
106	20240712	160821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1122	-18	5	-1.58	19259507	17126	69.38	1129	1152	1100	1482	798	1140	1124.59	0.09	-97	-97	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	392	-1.67	0.23	12	0.05	-672.00	4839.00	1580	20230728	-28.99	1100	20240712	2.00	1568	-28.44	20240326	1100	2.00	20240712	1580	-28.99	20230728	1100	2.00	20240712	0.02	N	127710	500	174 억	9408	N	N	N	N
107	20240712	150828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1131	-9	5	-0.79	16561929	14724	59.65	1129	1152	1100	1482	798	1140	1124.83	0.09	-87	1911	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	395	-1.68	0.23	12	0.04	-672.00	4839.00	1580	20230728	-28.42	1100	20240712	2.82	1568	-27.87	20240326	1100	2.82	20240712	1580	-28.42	20230728	1100	2.82	20240712	0.02	N	127710	500	174 억	9418	N	N	N	N
108	20240712	140831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1132	-8	5	-0.70	10136472	9017	36.53	1129	1152	1100	1482	798	1140	1124.15	0.09	-87	-87	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	395	-1.68	0.23	12	0.03	-672.00	4839.00	1580	20230728	-28.35	1100	20240712	2.91	1568	-27.81	20240326	1100	2.91	20240712	1580	-28.35	20230728	1100	2.91	20240712	0.02	N	127710	500	174 억	9418	N	N	N	N
109	20240712	130824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1133	-7	5	-0.61	9770816	8693	35.21	1129	1152	1100	1482	798	1140	1123.99	0.09	-87	-86	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	395	-1.69	0.23	12	0.02	-672.00	4839.00	1580	20230728	-28.29	1100	20240712	3.00	1568	-27.74	20240326	1100	3.00	20240712	1580	-28.29	20230728	1100	3.00	20240712	0.02	N	127710	500	174 억	9418	N	N	N	N
110	20240712	120827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1140	0	3	0.00	6672675	5939	24.06	1129	1152	1100	1482	798	1140	1123.54	0.09	-87	-87	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	398	-1.70	0.24	12	0.02	-672.00	4839.00	1580	20230728	-27.85	1100	20240712	3.64	1568	-27.30	20240326	1100	3.64	20240712	1580	-27.85	20230728	1100	3.64	20240712	0.02	N	127710	500	174 억	9418	N	N	N	N
111	20240712	110823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1140	0	3	0.00	6575790	5854	23.71	1129	1152	1100	1482	798	1140	1123.30	0.09	-87	-87	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	398	-1.70	0.24	12	0.02	-672.00	4839.00	1580	20230728	-27.85	1100	20240712	3.64	1568	-27.30	20240326	1100	3.64	20240712	1580	-27.85	20230728	1100	3.64	20240712	0.02	N	127710	500	174 억	9418	N	N	N	N
112	20240712	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	6	2	0.53	385641	339	1.37	1129	1146	1129	1482	798	1140	1137.58	0.09	0	0	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	400	-1.71	0.24	12	0.00	-672.00	4839.00	1580	20230728	-27.47	1109	20240307	3.34	1568	-26.91	20240326	1109	3.34	20240307	1580	-27.47	20230728	1109	3.34	20240307	0.02	N	127710	500	174 억	9505	N	N	N	N
113	20240712	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1138	-2	5	-0.18	49685	44	0.18	1129	1138	1129	1482	798	1140	1129.20	0.09	0	0	1172	1155	1145	1128	1118	1151	1124	175	342	500	790	1	1	34904082	397	-1.69	0.24	12	0.00	-672.00	4839.00	1580	20230728	-27.97	1109	20240307	2.61	1568	-27.42	20240326	1109	2.61	20240307	1580	-27.97	20230728	1109	2.61	20240307	0.02	N	127710	500	174 억	9505	N	N	N	N
114	20240711	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1140	-20	5	-1.72	28286615	24685	104.86	1145	1162	1135	1508	812	1160	1145.91	0.09	-41	-41	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	398	-1.70	0.24	12	0.07	-672.00	4839.00	1580	20230728	-27.85	1109	20240307	2.80	1568	-27.30	20240326	1109	2.80	20240307	1580	-27.85	20230728	1109	2.80	20240307	0.02	N	127710	500	174 억	9505	N	N	N	N
115	20240711	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	-14	5	-1.21	27379312	23889	101.47	1145	1162	1135	1508	812	1160	1146.11	0.09	-40	396	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	400	-1.71	0.24	12	0.07	-672.00	4839.00	1580	20230728	-27.47	1109	20240307	3.34	1568	-26.91	20240326	1109	3.34	20240307	1580	-27.47	20230728	1109	3.34	20240307	0.02	N	127710	500	174 억	9506	N	N	N	N
116	20240711	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1148	-12	5	-1.03	26734989	23324	99.07	1145	1162	1135	1508	812	1160	1146.24	0.09	-30	406	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	401	-1.71	0.24	12	0.07	-672.00	4839.00	1580	20230728	-27.34	1109	20240307	3.52	1568	-26.79	20240326	1109	3.52	20240307	1580	-27.34	20230728	1109	3.52	20240307	0.02	N	127710	500	174 억	9516	N	N	N	N
117	20240711	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	-9	5	-0.78	23828411	20776	88.25	1145	1162	1143	1508	812	1160	1146.92	0.09	0	436	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	402	-1.71	0.24	12	0.06	-672.00	4839.00	1580	20230728	-27.15	1109	20240307	3.79	1568	-26.59	20240326	1109	3.79	20240307	1580	-27.15	20230728	1109	3.79	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
118	20240711	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	-7	5	-0.60	8869708	7734	32.85	1145	1162	1143	1508	812	1160	1146.85	0.09	0	436	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	402	-1.72	0.24	12	0.02	-672.00	4839.00	1580	20230728	-27.03	1109	20240307	3.97	1568	-26.47	20240326	1109	3.97	20240307	1580	-27.03	20230728	1109	3.97	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
119	20240711	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1150	-10	5	-0.86	8199255	7151	30.38	1145	1162	1143	1508	812	1160	1146.59	0.09	0	436	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	401	-1.71	0.24	12	0.02	-672.00	4839.00	1580	20230728	-27.22	1109	20240307	3.70	1568	-26.66	20240326	1109	3.70	20240307	1580	-27.22	20230728	1109	3.70	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
120	20240711	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1154	-6	5	-0.52	7161070	6247	26.54	1145	1162	1143	1508	812	1160	1146.32	0.09	0	436	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	403	-1.72	0.24	12	0.02	-672.00	4839.00	1580	20230728	-26.96	1109	20240307	4.06	1568	-26.40	20240326	1109	4.06	20240307	1580	-26.96	20230728	1109	4.06	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
121	20240711	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1150	-10	5	-0.86	1934910	1685	7.16	1145	1150	1145	1508	812	1160	1148.31	0.09	0	0	1209	1184	1157	1132	1105	1197	1145	175	348	500	810	1	1	34904082	401	-1.71	0.24	12	0.00	-672.00	4839.00	1580	20230728	-27.22	1109	20240307	3.70	1568	-26.66	20240326	1109	3.70	20240307	1580	-27.22	20230728	1109	3.70	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
122	20240710	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	-4	5	-0.34	25804838	22507	99.68	1155	1182	1130	1513	815	1164	1146.52	0.09	156	156	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	405	-1.73	0.24	12	0.06	-672.00	4839.00	1580	20230728	-26.58	1109	20240307	4.60	1568	-26.02	20240326	1109	4.60	20240307	1580	-26.58	20230728	1109	4.60	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
123	20240710	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1149	-15	5	-1.29	23971593	20921	92.65	1155	1182	1130	1513	815	1164	1145.81	0.09	154	154	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	401	-1.71	0.24	12	0.06	-672.00	4839.00	1580	20230728	-27.28	1109	20240307	3.61	1568	-26.72	20240326	1109	3.61	20240307	1580	-27.28	20230728	1109	3.61	20240307	0.02	N	127710	500	174 억	9544	N	N	N	N
124	20240710	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1148	-16	5	-1.37	22892757	19981	88.49	1155	1182	1130	1513	815	1164	1145.73	0.09	155	155	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	401	-1.71	0.24	12	0.06	-672.00	4839.00	1580	20230728	-27.34	1109	20240307	3.52	1568	-26.79	20240326	1109	3.52	20240307	1580	-27.34	20230728	1109	3.52	20240307	0.02	N	127710	500	174 억	9545	N	N	N	N
125	20240710	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1146	-18	5	-1.55	21345343	18634	82.52	1155	1182	1130	1513	815	1164	1145.51	0.09	178	178	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	400	-1.71	0.24	12	0.05	-672.00	4839.00	1580	20230728	-27.47	1109	20240307	3.34	1568	-26.91	20240326	1109	3.34	20240307	1580	-27.47	20230728	1109	3.34	20240307	0.02	N	127710	500	174 억	9568	N	N	N	N
126	20240710	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1149	-15	5	-1.29	7025311	6089	26.97	1155	1182	1141	1513	815	1164	1153.77	0.09	178	178	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	401	-1.71	0.24	12	0.02	-672.00	4839.00	1580	20230728	-27.28	1109	20240307	3.61	1568	-26.72	20240326	1109	3.61	20240307	1580	-27.28	20230728	1109	3.61	20240307	0.02	N	127710	500	174 억	9568	N	N	N	N
127	20240710	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1158	-6	5	-0.52	3709883	3233	14.32	1155	1165	1141	1513	815	1164	1147.50	0.09	0	0	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	404	-1.72	0.24	12	0.01	-672.00	4839.00	1580	20230728	-26.71	1109	20240307	4.42	1568	-26.15	20240326	1109	4.42	20240307	1580	-26.71	20230728	1109	4.42	20240307	0.02	N	127710	500	174 억	9390	N	N	N	N
128	20240710	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1154	-10	5	-0.86	2441789	2127	9.42	1155	1165	1142	1513	815	1164	1148.00	0.09	0	0	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	403	-1.72	0.24	12	0.01	-672.00	4839.00	1580	20230728	-26.96	1109	20240307	4.06	1568	-26.40	20240326	1109	4.06	20240307	1580	-26.96	20230728	1109	4.06	20240307	0.02	N	127710	500	174 억	9390	N	N	N	N
129	20240710	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1155	-9	5	-0.77	143230	124	0.55	1155	1165	1155	1513	815	1164	1155.08	0.09	0	0	1192	1178	1161	1147	1130	1185	1154	175	349	500	810	1	1	34904082	403	-1.72	0.24	12	0.00	-672.00	4839.00	1580	20230728	-26.90	1109	20240307	4.15	1568	-26.34	20240326	1109	4.15	20240307	1580	-26.90	20230728	1109	4.15	20240307	0.02	N	127710	500	174 억	9390	N	N	N	N
130	20240709	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1164	3	2	0.26	21493473	18586	46.29	1149	1175	1144	1509	813	1161	1156.43	0.09	-270	-288	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	406	-1.73	0.24	12	0.05	-672.00	4839.00	1580	20230728	-26.33	1109	20240307	4.96	1568	-25.77	20240326	1109	4.96	20240307	1580	-26.33	20230728	1109	4.96	20240307	0.02	N	127710	500	174 억	9390	N	N	N	N
131	20240709	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1164	3	2	0.26	20519616	17749	44.21	1149	1175	1144	1509	813	1161	1156.10	0.09	-243	-261	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	406	-1.73	0.24	12	0.05	-672.00	4839.00	1580	20230728	-26.33	1109	20240307	4.96	1568	-25.77	20240326	1109	4.96	20240307	1580	-26.33	20230728	1109	4.96	20240307	0.02	N	127710	500	174 억	9417	N	N	N	N
132	20240709	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	-1	5	-0.09	19804614	17134	42.68	1149	1175	1144	1509	813	1161	1155.87	0.09	-243	-261	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	405	-1.73	0.24	12	0.05	-672.00	4839.00	1580	20230728	-26.58	1109	20240307	4.60	1568	-26.02	20240326	1109	4.60	20240307	1580	-26.58	20230728	1109	4.60	20240307	0.02	N	127710	500	174 억	9417	N	N	N	N
133	20240709	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	-1	5	-0.09	19475443	16850	41.97	1149	1175	1144	1509	813	1161	1155.81	0.09	-243	-261	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	405	-1.73	0.24	12	0.05	-672.00	4839.00	1580	20230728	-26.58	1109	20240307	4.60	1568	-26.02	20240326	1109	4.60	20240307	1580	-26.58	20230728	1109	4.60	20240307	0.02	N	127710	500	174 억	9417	N	N	N	N
134	20240709	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1153	-8	5	-0.69	12754136	11069	27.57	1149	1165	1144	1509	813	1161	1152.24	0.09	-114	727	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	402	-1.72	0.24	12	0.03	-672.00	4839.00	1580	20230728	-27.03	1109	20240307	3.97	1568	-26.47	20240326	1109	3.97	20240307	1580	-27.03	20230728	1109	3.97	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
135	20240709	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1159	-2	5	-0.17	10175972	8818	21.96	1149	1165	1148	1509	813	1161	1154.00	0.09	-114	727	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	405	-1.72	0.24	12	0.03	-672.00	4839.00	1580	20230728	-26.65	1109	20240307	4.51	1568	-26.08	20240326	1109	4.51	20240307	1580	-26.65	20230728	1109	4.51	20240307	0.02	N	127710	500	174 억	9546	N	N	N	N
136	20240709	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1151	-10	5	-0.86	5600466	4849	12.08	1149	1160	1149	1509	813	1161	1154.97	0.09	-97	762	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	402	-1.71	0.24	12	0.01	-672.00	4839.00	1580	20230728	-27.15	1109	20240307	3.79	1568	-26.59	20240326	1109	3.79	20240307	1580	-27.15	20230728	1109	3.79	20240307	0.02	N	127710	500	174 억	9563	N	N	N	N
137	20240709	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1157	-4	5	-0.34	1545584	1345	3.35	1149	1160	1149	1509	813	1161	1149.13	0.09	-97	762	1225	1193	1170	1138	1115	1181	1126	175	348	500	810	1	1	34904082	404	-1.72	0.24	12	0.00	-672.00	4839.00	1580	20230728	-26.77	1109	20240307	4.33	1568	-26.21	20240326	1109	4.33	20240307	1580	-26.77	20230728	1109	4.33	20240307	0.02	N	127710	500	174 억	9563	N	N	N	N
138	20240708	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1161	-38	5	-3.17	39057845	33540	120.66	1190	1202	1147	1558	840	1199	1164.56	0.09	-5	11	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	405	-1.73	0.24	12	0.10	-672.00	4839.00	1580	20230728	-26.52	1109	20240307	4.69	1568	-25.96	20240326	1109	4.69	20240307	1580	-26.52	20230728	1109	4.69	20240307	0.02	N	127710	500	174 억	9660	N	N	N	N
139	20240708	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1169	-30	5	-2.50	31642963	27170	97.74	1190	1202	1147	1558	840	1199	1164.63	0.09	-5	11	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	408	-1.74	0.24	12	0.08	-672.00	4839.00	1580	20230728	-26.01	1109	20240307	5.41	1568	-25.45	20240326	1109	5.41	20240307	1580	-26.01	20230728	1109	5.41	20240307	0.02	N	127710	500	174 억	9660	N	N	N	N
140	20240708	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1168	-31	5	-2.59	30937292	26566	95.57	1190	1202	1147	1558	840	1199	1164.54	0.09	0	16	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	408	-1.74	0.24	12	0.08	-672.00	4839.00	1580	20230728	-26.08	1109	20240307	5.32	1568	-25.51	20240326	1109	5.32	20240307	1580	-26.08	20230728	1109	5.32	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
141	20240708	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1155	-44	5	-3.67	17931569	15298	55.03	1190	1202	1155	1558	840	1199	1172.15	0.09	0	16	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	403	-1.72	0.24	12	0.04	-672.00	4839.00	1580	20230728	-26.90	1109	20240307	4.15	1568	-26.34	20240326	1109	4.15	20240307	1580	-26.90	20230728	1109	4.15	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
142	20240708	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1176	-23	5	-1.92	8723804	7407	26.65	1190	1202	1171	1558	840	1199	1177.78	0.09	0	16	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	410	-1.75	0.24	12	0.02	-672.00	4839.00	1580	20230728	-25.57	1109	20240307	6.04	1568	-25.00	20240326	1109	6.04	20240307	1580	-25.57	20230728	1109	6.04	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
143	20240708	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1175	-24	5	-2.00	7938803	6738	24.24	1190	1202	1171	1558	840	1199	1178.21	0.09	0	16	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	410	-1.75	0.24	12	0.02	-672.00	4839.00	1580	20230728	-25.63	1109	20240307	5.95	1568	-25.06	20240326	1109	5.95	20240307	1580	-25.63	20230728	1109	5.95	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
144	20240708	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	-2	5	-0.17	1366986	1148	4.13	1190	1202	1190	1558	840	1199	1190.75	0.09	0	0	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	418	-1.78	0.25	12	0.00	-672.00	4839.00	1580	20230728	-24.24	1109	20240307	7.94	1568	-23.66	20240326	1109	7.94	20240307	1580	-24.24	20230728	1109	7.94	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
145	20240708	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1199	0	3	0.00	177438	149	0.54	1190	1199	1190	1558	840	1199	1190.86	0.09	0	0	1247	1222	1195	1170	1143	1235	1183	175	359	500	830	1	1	34904082	418	-1.78	0.25	12	0.00	-672.00	4839.00	1580	20230728	-24.11	1109	20240307	8.12	1568	-23.53	20240326	1109	8.12	20240307	1580	-24.11	20230728	1109	8.12	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
146	20240705	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1199	4	2	0.33	32583865	27617	365.45	1195	1220	1168	1553	837	1195	1179.85	0.09	0	-72	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	418	-1.78	0.25	12	0.08	-672.00	4839.00	1580	20230728	-24.11	1109	20240307	8.12	1568	-23.53	20240326	1109	8.12	20240307	1580	-24.11	20230728	1109	8.12	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
147	20240705	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1199	4	2	0.33	31085064	26367	348.91	1195	1220	1168	1553	837	1195	1178.94	0.09	0	-77	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	418	-1.78	0.25	12	0.08	-672.00	4839.00	1580	20230728	-24.11	1109	20240307	8.12	1568	-23.53	20240326	1109	8.12	20240307	1580	-24.11	20230728	1109	8.12	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
148	20240705	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1181	-14	5	-1.17	23062393	19570	258.97	1195	1220	1168	1553	837	1195	1178.46	0.09	16	2399	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	412	-1.76	0.24	12	0.06	-672.00	4839.00	1580	20230728	-25.25	1109	20240307	6.49	1568	-24.68	20240326	1109	6.49	20240307	1580	-25.25	20230728	1109	6.49	20240307	0.02	N	127710	500	174 억	9681	N	N	N	N
149	20240705	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1180	-15	5	-1.26	21190871	17985	237.99	1195	1220	1168	1553	837	1195	1178.25	0.09	18	2401	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	412	-1.76	0.24	12	0.05	-672.00	4839.00	1580	20230728	-25.32	1109	20240307	6.40	1568	-24.74	20240326	1109	6.40	20240307	1580	-25.32	20230728	1109	6.40	20240307	0.02	N	127710	500	174 억	9683	N	N	N	N
150	20240705	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1179	-16	5	-1.34	21157836	17957	237.62	1195	1220	1168	1553	837	1195	1178.25	0.09	18	2401	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	412	-1.75	0.24	12	0.05	-672.00	4839.00	1580	20230728	-25.38	1109	20240307	6.31	1568	-24.81	20240326	1109	6.31	20240307	1580	-25.38	20230728	1109	6.31	20240307	0.02	N	127710	500	174 억	9683	N	N	N	N
151	20240705	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1182	-13	5	-1.09	16990526	14402	190.58	1195	1220	1170	1553	837	1195	1179.73	0.09	-15	2368	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	413	-1.76	0.24	12	0.04	-672.00	4839.00	1580	20230728	-25.19	1109	20240307	6.58	1568	-24.62	20240326	1109	6.58	20240307	1580	-25.19	20230728	1109	6.58	20240307	0.02	N	127710	500	174 억	9650	N	N	N	N
152	20240705	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1194	-1	5	-0.08	9561378	8070	106.79	1195	1220	1180	1553	837	1195	1184.81	0.09	-10	2373	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	417	-1.78	0.25	12	0.02	-672.00	4839.00	1580	20230728	-24.43	1109	20240307	7.66	1568	-23.85	20240326	1109	7.66	20240307	1580	-24.43	20230728	1109	7.66	20240307	0.02	N	127710	500	174 억	9655	N	N	N	N
153	20240705	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1219	24	2	2.01	515358	425	5.62	1195	1220	1195	1553	837	1195	1212.61	0.09	0	-72	1243	1218	1184	1159	1125	1231	1172	175	358	500	830	1	1	34904082	425	-1.81	0.25	12	0.00	-672.00	4839.00	1580	20230728	-22.85	1109	20240307	9.92	1568	-22.26	20240326	1109	9.92	20240307	1580	-22.85	20230728	1109	9.92	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
154	20240704	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1195	13	2	1.10	8765413	7392	26.17	1170	1209	1150	1536	828	1182	1185.80	0.09	-9	-92	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	417	-1.78	0.25	12	0.02	-672.00	4839.00	1580	20230728	-24.37	1109	20240307	7.75	1568	-23.79	20240326	1109	7.75	20240307	1580	-24.37	20230728	1109	7.75	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
155	20240704	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1207	25	2	2.12	8472648	7148	25.30	1170	1209	1150	1536	828	1182	1185.32	0.09	0	-83	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	421	-1.80	0.25	12	0.02	-672.00	4839.00	1580	20230728	-23.61	1109	20240307	8.84	1568	-23.02	20240326	1109	8.84	20240307	1580	-23.61	20230728	1109	8.84	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
156	20240704	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1200	18	2	1.52	6826501	5773	20.44	1170	1200	1150	1536	828	1182	1182.49	0.09	0	-83	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	419	-1.79	0.25	12	0.02	-672.00	4839.00	1580	20230728	-24.05	1109	20240307	8.21	1568	-23.47	20240326	1109	8.21	20240307	1580	-24.05	20230728	1109	8.21	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
157	20240704	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1200	18	2	1.52	6826501	5773	20.44	1170	1200	1150	1536	828	1182	1182.49	0.09	0	-83	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	419	-1.79	0.25	12	0.02	-672.00	4839.00	1580	20230728	-24.05	1109	20240307	8.21	1568	-23.47	20240326	1109	8.21	20240307	1580	-24.05	20230728	1109	8.21	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
158	20240704	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1200	18	2	1.52	5762985	4886	17.30	1170	1200	1150	1536	828	1182	1179.49	0.09	0	-83	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	419	-1.79	0.25	12	0.01	-672.00	4839.00	1580	20230728	-24.05	1109	20240307	8.21	1568	-23.47	20240326	1109	8.21	20240307	1580	-24.05	20230728	1109	8.21	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
159	20240704	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1196	14	2	1.18	4595770	3908	13.83	1170	1196	1150	1536	828	1182	1175.99	0.09	0	-83	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	417	-1.78	0.25	12	0.01	-672.00	4839.00	1580	20230728	-24.30	1109	20240307	7.84	1568	-23.72	20240326	1109	7.84	20240307	1580	-24.30	20230728	1109	7.84	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
160	20240704	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1196	14	2	1.18	4400883	3745	13.26	1170	1196	1150	1536	828	1182	1175.14	0.09	0	-83	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	417	-1.78	0.25	12	0.01	-672.00	4839.00	1580	20230728	-24.30	1109	20240307	7.84	1568	-23.72	20240326	1109	7.84	20240307	1580	-24.30	20230728	1109	7.84	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
161	20240704	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1182	0	3	0.00	969559	835	2.96	1170	1182	1150	1536	828	1182	1161.15	0.09	0	-3	1232	1206	1189	1163	1146	1198	1155	175	354	500	820	1	1	34904082	413	-1.76	0.24	12	0.00	-672.00	4839.00	1580	20230728	-25.19	1109	20240307	6.58	1568	-24.62	20240326	1109	6.58	20240307	1580	-25.19	20230728	1109	6.58	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
162	20240703	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1182	-18	5	-1.50	33203007	28095	131.60	1200	1215	1172	1560	840	1200	1181.81	0.09	215	215	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	413	-1.76	0.24	12	0.08	-672.00	4839.00	1580	20230728	-25.19	1109	20240307	6.58	1568	-24.62	20240326	1109	6.58	20240307	1580	-25.19	20230728	1109	6.58	20240307	0.02	N	127710	500	174 억	9674	N	N	N	N
163	20240703	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1189	-11	5	-0.92	30619665	25903	121.33	1200	1215	1172	1560	840	1200	1182.09	0.09	206	206	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	415	-1.77	0.25	12	0.07	-672.00	4839.00	1580	20230728	-24.75	1109	20240307	7.21	1568	-24.17	20240326	1109	7.21	20240307	1580	-24.75	20230728	1109	7.21	20240307	0.02	N	127710	500	174 억	9665	N	N	N	N
164	20240703	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1183	-17	5	-1.42	24040815	20309	95.13	1200	1215	1176	1560	840	1200	1183.75	0.09	204	4250	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	413	-1.76	0.24	12	0.06	-672.00	4839.00	1580	20230728	-25.13	1109	20240307	6.67	1568	-24.55	20240326	1109	6.67	20240307	1580	-25.13	20230728	1109	6.67	20240307	0.02	N	127710	500	174 억	9663	N	N	N	N
165	20240703	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1188	-12	5	-1.00	23525635	19875	93.10	1200	1215	1176	1560	840	1200	1183.68	0.09	204	4250	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	415	-1.77	0.25	12	0.06	-672.00	4839.00	1580	20230728	-24.81	1109	20240307	7.12	1568	-24.23	20240326	1109	7.12	20240307	1580	-24.81	20230728	1109	7.12	20240307	0.02	N	127710	500	174 억	9663	N	N	N	N
166	20240703	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1190	-10	5	-0.83	23498297	19852	92.99	1200	1215	1176	1560	840	1200	1183.67	0.09	204	4250	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	415	-1.77	0.25	12	0.06	-672.00	4839.00	1580	20230728	-24.68	1109	20240307	7.30	1568	-24.11	20240326	1109	7.30	20240307	1580	-24.68	20230728	1109	7.30	20240307	0.02	N	127710	500	174 억	9663	N	N	N	N
167	20240703	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1196	-4	5	-0.33	16304088	13765	64.48	1200	1215	1176	1560	840	1200	1184.46	0.09	212	212	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	417	-1.78	0.25	12	0.04	-672.00	4839.00	1580	20230728	-24.30	1109	20240307	7.84	1568	-23.72	20240326	1109	7.84	20240307	1580	-24.30	20230728	1109	7.84	20240307	0.02	N	127710	500	174 억	9671	N	N	N	N
168	20240703	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1178	-22	5	-1.83	12984267	10963	51.35	1200	1215	1176	1560	840	1200	1184.37	0.09	212	212	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	411	-1.75	0.24	12	0.03	-672.00	4839.00	1580	20230728	-25.44	1109	20240307	6.22	1568	-24.87	20240326	1109	6.22	20240307	1580	-25.44	20230728	1109	6.22	20240307	0.02	N	127710	500	174 억	9671	N	N	N	N
169	20240703	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	15	2	1.25	404681	337	1.58	1200	1215	1200	1560	840	1200	1200.83	0.09	0	0	1222	1211	1204	1193	1186	1207	1189	175	360	500	840	1	1	34904082	424	-1.81	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.10	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1580	-23.10	20230728	1109	9.56	20240307	0.02	N	127710	500	174 억	9459	N	N	N	N
170	20240702	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1200	-15	5	-1.23	25634568	21348	365.17	1214	1215	1197	1579	851	1215	1200.79	0.09	33	33	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	419	-1.79	0.25	12	0.06	-672.00	4839.00	1580	20230728	-24.05	1109	20240307	8.21	1568	-23.47	20240326	1109	8.21	20240307	1580	-24.05	20230728	1109	8.21	20240307	0.02	N	127710	500	174 억	9459	N	N	N	N
171	20240702	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1208	-7	5	-0.58	22474970	18715	320.13	1214	1215	1197	1579	851	1215	1200.91	0.09	53	1111	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	422	-1.80	0.25	12	0.05	-672.00	4839.00	1580	20230728	-23.54	1109	20240307	8.93	1568	-22.96	20240326	1109	8.93	20240307	1580	-23.54	20230728	1109	8.93	20240307	0.02	N	127710	500	174 억	9479	N	N	N	N
172	20240702	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1206	-9	5	-0.74	20311075	16914	289.33	1214	1215	1197	1579	851	1215	1200.84	0.09	53	53	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	421	-1.79	0.25	12	0.05	-672.00	4839.00	1580	20230728	-23.67	1109	20240307	8.75	1568	-23.09	20240326	1109	8.75	20240307	1580	-23.67	20230728	1109	8.75	20240307	0.02	N	127710	500	174 억	9479	N	N	N	N
173	20240702	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1209	-6	5	-0.49	2074430	1714	29.32	1214	1215	1206	1579	851	1215	1210.29	0.09	-39	-39	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.48	1109	20240307	9.02	1568	-22.90	20240326	1109	9.02	20240307	1580	-23.48	20230728	1109	9.02	20240307	0.02	N	127710	500	174 억	9387	N	N	N	N
174	20240702	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-5	5	-0.41	1065296	880	15.05	1214	1215	1206	1579	851	1215	1210.56	0.09	-39	-39	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.42	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1580	-23.42	20230728	1109	9.11	20240307	0.02	N	127710	500	174 억	9387	N	N	N	N
175	20240702	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-5	5	-0.41	937036	774	13.24	1214	1215	1206	1579	851	1215	1210.64	0.09	-39	-39	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.42	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1580	-23.42	20230728	1109	9.11	20240307	0.02	N	127710	500	174 억	9387	N	N	N	N
176	20240702	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-5	5	-0.41	812406	671	11.48	1214	1215	1206	1579	851	1215	1210.74	0.09	-39	-39	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.42	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1580	-23.42	20230728	1109	9.11	20240307	0.02	N	127710	500	174 억	9387	N	N	N	N
177	20240702	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	0	3	0.00	369094	304	5.20	1214	1215	1214	1579	851	1215	1214.12	0.09	-39	-39	1231	1222	1210	1201	1189	1227	1206	175	364	500	850	1	1	34904082	424	-1.81	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.10	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1580	-23.10	20230728	1109	9.56	20240307	0.02	N	127710	500	174 억	9387	N	N	N	N
178	20240701	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	4	2	0.33	7081993	5846	48.53	1201	1219	1198	1574	848	1211	1211.43	0.09	-58	-58	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1580	20230728	-23.10	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1580	-23.10	20230728	1109	9.56	20240307	0.03	N	127710	500	174 억	9426	N	N	N	N
179	20240701	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	4	2	0.33	6943483	5732	47.59	1201	1219	1198	1574	848	1211	1211.35	0.09	-38	-38	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1580	20230728	-23.10	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1580	-23.10	20230728	1109	9.56	20240307	0.03	N	127710	500	174 억	9446	N	N	N	N
180	20240701	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1216	5	2	0.41	6941052	5730	47.57	1201	1219	1198	1574	848	1211	1211.35	0.09	-38	-38	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1580	20230728	-23.04	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1580	-23.04	20230728	1109	9.65	20240307	0.03	N	127710	500	174 억	9446	N	N	N	N
181	20240701	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1218	7	2	0.58	6937405	5727	47.55	1201	1219	1198	1574	848	1211	1211.35	0.09	-38	-38	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	425	-1.81	0.25	12	0.02	-672.00	4839.00	1580	20230728	-22.91	1109	20240307	9.83	1568	-22.32	20240326	1109	9.83	20240307	1580	-22.91	20230728	1109	9.83	20240307	0.03	N	127710	500	174 억	9446	N	N	N	N
182	20240701	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1219	8	2	0.66	5093564	4207	34.93	1201	1219	1198	1574	848	1211	1210.74	0.09	-38	-38	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	425	-1.81	0.25	12	0.01	-672.00	4839.00	1580	20230728	-22.85	1109	20240307	9.92	1568	-22.26	20240326	1109	9.92	20240307	1580	-22.85	20230728	1109	9.92	20240307	0.03	N	127710	500	174 억	9446	N	N	N	N
183	20240701	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	0	3	0.00	1410154	1169	9.71	1201	1211	1198	1574	848	1211	1206.29	0.09	-38	-38	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	423	-1.80	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.35	1109	20240307	9.20	1568	-22.77	20240326	1109	9.20	20240307	1580	-23.35	20230728	1109	9.20	20240307	0.03	N	127710	500	174 억	9446	N	N	N	N
184	20240701	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	0	3	0.00	1391989	1154	9.58	1201	1211	1198	1574	848	1211	1206.23	0.09	-38	-38	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	423	-1.80	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.35	1109	20240307	9.20	1568	-22.77	20240326	1109	9.20	20240307	1580	-23.35	20230728	1109	9.20	20240307	0.03	N	127710	500	174 억	9446	N	N	N	N
185	20240701	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-1	5	-0.08	109790	91	0.76	1201	1211	1201	1574	848	1211	1206.48	0.09	-6	-6	1253	1231	1221	1199	1189	1227	1195	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1580	20230728	-23.42	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1580	-23.42	20230728	1109	9.11	20240307	0.03	N	127710	500	174 억	9478	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History